News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -3.27868852459 | 1.22 | 1.4 | 1.1663 | 489091 | 1.28065674 | CS |
| 4 | -0.09 | -7.08661417323 | 1.27 | 1.5858 | 1.03 | 361117 | 1.25118898 | CS |
| 12 | -0.24 | -16.9014084507 | 1.42 | 1.65 | 1.03 | 264999 | 1.33948969 | CS |
| 26 | -0.65 | -35.5191256831 | 1.83 | 2.57 | 1.03 | 307628 | 1.6061434 | CS |
| 52 | -4.24 | -78.2287822878 | 5.42 | 6.36 | 1.03 | 532442 | 2.62694869 | CS |
| 156 | -16.64 | -93.3782267116 | 17.82 | 18.34 | 1.03 | 525124 | 5.2546795 | CS |
| 260 | -21.18 | -94.7227191413 | 22.36 | 23.34 | 1.03 | 538749 | 5.95040556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 1.24 | -0.02 | -1.59 | 1.2549999 | 1.28 | 1.215 | 78752 |
| 1732750800 | 1.26 | -0.1 | -7.35 | 1.3899999 | 1.3899999 | 1.21 | 701263 |
| 1732664400 | 1.36 | 0.07 | 5.43 | 1.29 | 1.36 | 1.2401 | 243447 |
| 1732578000 | 1.29 | 0.02 | 1.57 | 1.3 | 1.31 | 1.27 | 288438 |
| 1732318800 | 1.27 | 0.08 | 6.72 | 1.215 | 1.32 | 1.21 | 715061 |
| 1732232400 | 1.19 | 0.11 | 10.19 | 1.115 | 1.2 | 1.0799 | 472172 |
| 1732146000 | 1.08 | 0.04 | 3.85 | 1.04 | 1.0899 | 1.03 | 181923 |
| 1732059600 | 1.04 | -0.09 | -7.96 | 1.08 | 1.1 | 1.03 | 264893 |
| 1731973200 | 1.1299999 | 0.01 | 0.89 | 1.1291 | 1.17 | 1.11 | 284978 |
| 1731714000 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.15 | 1.09 | 329240 |
| 1731627600 | 1.1399999 | -0.04 | -3.39 | 1.1902 | 1.191 | 1.1399999 | 426365 |
| 1731541200 | 1.18 | -0.07 | -5.60 | 1.225 | 1.23 | 1.175 | 466376 |
| 1731454800 | 1.25 | -0.04 | -3.10 | 1.2925 | 1.3 | 1.225 | 253913 |
| 1731368400 | 1.29 | -0.02 | -1.53 | 1.3113 | 1.355 | 1.25 | 286475 |
| 1731109200 | 1.31 | -0.09 | -6.43 | 1.391 | 1.42 | 1.3 | 213103 |
| 1731022800 | 1.4 | -0.06 | -4.11 | 1.23 | 1.5858 | 1.23 | 371599 |
| 1730936400 | 1.46 | 0.03 | 2.10 | 1.48 | 1.5049999 | 1.44 | 351243 |
| 1730850000 | 1.43 | 0.06 | 4.38 | 1.41 | 1.4697 | 1.3799999 | 326419 |
| 1730763600 | 1.37 | 0.14 | 11.38 | 1.23 | 1.3799999 | 1.23 | 204839 |
| 1730500800 | 1.23 | -0.02 | -1.60 | 1.27 | 1.27 | 1.23 | 363364 |
| 1730414400 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 132422 |
| 1730328000 | 1.3 | 0 | 0.00 | 1.32 | 1.33 | 1.29 | 105951 |
| 1730241600 | 1.3 | -0.01 | -0.76 | 1.2669999 | 1.315 | 1.2649999 | 178953 |
| 1730155200 | 1.31 | 0.06 | 4.80 | 1.2522 | 1.34 | 1.25 | 362484 |
| 1729896000 | 1.25 | -0.01 | -0.79 | 1.28 | 1.28 | 1.25 | 175949 |
| 1729809600 | 1.26 | -0.02 | -1.56 | 1.27 | 1.2797 | 1.25 | 166054 |
| 1729723200 | 1.28 | -0.02 | -1.54 | 1.31 | 1.31 | 1.26 | 171882 |
| 1729636800 | 1.3 | 0 | 0.00 | 1.32 | 1.32 | 1.27 | 147809 |
| 1729550400 | 1.3 | -0.03 | -2.26 | 1.32 | 1.35 | 1.3 | 158162 |
| 1729291200 | 1.33 | -0.01 | -0.75 | 1.34 | 1.34 | 1.32 | 181945 |
| 1729204800 | 1.34 | -0.04 | -2.90 | 1.35 | 1.3798999 | 1.32 | 287250 |
| 1729118400 | 1.3799999 | 0.03 | 2.22 | 1.34 | 1.3899999 | 1.34 | 144157 |
| 1729032000 | 1.35 | 0 | 0.00 | 1.37 | 1.3899999 | 1.31 | 199667 |
| 1728945600 | 1.35 | -0.07 | -4.93 | 1.43 | 1.43 | 1.34 | 186279 |
| 1728686400 | 1.42 | 0.09 | 6.77 | 1.33 | 1.47 | 1.33 | 238343 |
| 1728600000 | 1.33 | -0.02 | -1.48 | 1.35 | 1.35 | 1.31 | 65693 |
| 1728513600 | 1.35 | -0.02 | -1.46 | 1.35 | 1.3799999 | 1.29 | 171873 |
| 1728427200 | 1.37 | 0 | 0.00 | 1.3848 | 1.43 | 1.36 | 92828 |
| 1728340800 | 1.37 | -0.06 | -4.20 | 1.43 | 1.43 | 1.37 | 100110 |
| 1728081600 | 1.43 | 0.11 | 8.33 | 1.3799999 | 1.4591 | 1.37 | 189316 |
| 1727995200 | 1.32 | -0.05 | -3.65 | 1.35 | 1.35 | 1.3 | 159851 |
| 1727908800 | 1.37 | 0.05 | 3.79 | 1.33 | 1.3899999 | 1.305 | 241476 |
| 1727822400 | 1.32 | -0.09 | -6.38 | 1.43 | 1.45 | 1.32 | 229158 |
| 1727735520 | 1.41 | -0.01 | -0.70 | 1.4399 | 1.47 | 1.3899999 | 165269 |
| 1727476800 | 1.42 | -0.06 | -4.05 | 1.52 | 1.59 | 1.42 | 438322 |
| 1727390400 | 1.48 | 0.01 | 0.68 | 1.5 | 1.65 | 1.48 | 511322 |
| 1727304000 | 1.47 | -0.05 | -3.29 | 1.49 | 1.52 | 1.46 | 97276 |
| 1727217600 | 1.52 | 0.02 | 1.33 | 1.49 | 1.56 | 1.46 | 217005 |
| 1727131200 | 1.5 | 0.03 | 2.04 | 1.52 | 1.55 | 1.47 | 160463 |
| 1726872000 | 1.47 | -0.1 | -6.37 | 1.54 | 1.59 | 1.4307 | 1139128 |
| 1726785600 | 1.57 | 0.04 | 2.61 | 1.575 | 1.61 | 1.53 | 144905 |
| 1726699200 | 1.53 | -0.04 | -2.55 | 1.59 | 1.65 | 1.53 | 174119 |
| 1726612800 | 1.57 | 0.01 | 0.64 | 1.6 | 1.65 | 1.51 | 159128 |
| 1726526400 | 1.56 | 0 | 0.00 | 1.56 | 1.62 | 1.49 | 237189 |
| 1726267200 | 1.56 | 0.07 | 4.70 | 1.5149999 | 1.625 | 1.5149999 | 161116 |
| 1726180800 | 1.49 | 0.1 | 7.19 | 1.405 | 1.56 | 1.4 | 262675 |
| 1726094400 | 1.3899999 | -0.05 | -3.47 | 1.37 | 1.425 | 1.37 | 233278 |
| 1726008000 | 1.44 | 0.03 | 2.13 | 1.395 | 1.45 | 1.3799999 | 147360 |
| 1725921600 | 1.41 | -0.03 | -2.08 | 1.43 | 1.485 | 1.391 | 175412 |
| 1725662400 | 1.44 | 0 | 0.00 | 1.49 | 1.49 | 1.42 | 157806 |
| 1725576000 | 1.44 | 0.05 | 3.60 | 1.395 | 1.5 | 1.395 | 201708 |
| 1725489600 | 1.3899999 | 0.02 | 1.46 | 1.33 | 1.47 | 1.33 | 182658 |
| 1725403200 | 1.37 | 0 | 0.00 | 1.33 | 1.3799999 | 1.325 | 201549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
